ＬＩＸＩＬ(5938)の株価時系列情報
ＬＩＸＩＬ(5938)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,250 | 3,250 | 3,130 | 3,230 | 89,000 |
| 1990/12/27 | 3,290 | 3,290 | 3,230 | 3,290 | 222,000 |
| 1990/12/26 | 3,250 | 3,250 | 3,180 | 3,240 | 201,000 |
| 1990/12/25 | 3,200 | 3,200 | 3,100 | 3,200 | 150,000 |
| 1990/12/21 | 3,160 | 3,270 | 3,130 | 3,210 | 182,000 |
| 1990/12/20 | 3,310 | 3,350 | 3,200 | 3,200 | 145,000 |
| 1990/12/19 | 3,400 | 3,400 | 3,340 | 3,400 | 156,000 |
| 1990/12/18 | 3,360 | 3,390 | 3,350 | 3,350 | 114,000 |
| 1990/12/17 | 3,390 | 3,400 | 3,350 | 3,360 | 114,000 |
| 1990/12/14 | 3,350 | 3,420 | 3,350 | 3,400 | 120,000 |
| 1990/12/13 | 3,440 | 3,440 | 3,400 | 3,400 | 92,000 |
| 1990/12/12 | 3,410 | 3,450 | 3,400 | 3,420 | 123,000 |
| 1990/12/11 | 3,450 | 3,450 | 3,400 | 3,440 | 126,000 |
| 1990/12/10 | 3,400 | 3,500 | 3,400 | 3,500 | 205,000 |
| 1990/12/07 | 3,350 | 3,440 | 3,320 | 3,400 | 420,000 |
| 1990/12/06 | 3,250 | 3,250 | 3,170 | 3,220 | 147,000 |
| 1990/12/05 | 3,110 | 3,150 | 3,080 | 3,150 | 249,000 |
| 1990/12/04 | 3,250 | 3,250 | 3,100 | 3,100 | 267,000 |
| 1990/12/03 | 3,400 | 3,400 | 3,290 | 3,290 | 143,000 |
| 1990/11/30 | 3,130 | 3,250 | 3,130 | 3,250 | 256,000 |
| 1990/11/29 | 3,200 | 3,250 | 3,110 | 3,250 | 176,000 |
| 1990/11/28 | 3,400 | 3,420 | 3,300 | 3,300 | 162,000 |
| 1990/11/27 | 3,350 | 3,450 | 3,350 | 3,450 | 116,000 |
| 1990/11/26 | 3,500 | 3,580 | 3,450 | 3,450 | 123,000 |
| 1990/11/22 | 3,430 | 3,500 | 3,430 | 3,490 | 351,000 |
| 1990/11/21 | 3,500 | 3,530 | 3,400 | 3,400 | 206,000 |
| 1990/11/20 | 3,770 | 3,770 | 3,660 | 3,670 | 89,000 |
| 1990/11/19 | 3,800 | 3,800 | 3,700 | 3,770 | 79,000 |
| 1990/11/16 | 3,780 | 3,780 | 3,650 | 3,730 | 104,000 |
| 1990/11/15 | 3,850 | 3,900 | 3,750 | 3,800 | 147,000 |
| 1990/11/14 | 3,800 | 3,890 | 3,750 | 3,830 | 154,000 |
| 1990/11/13 | 3,800 | 3,900 | 3,760 | 3,790 | 284,000 |
| 1990/11/09 | 3,700 | 3,700 | 3,660 | 3,660 | 156,000 |
| 1990/11/08 | 3,790 | 3,800 | 3,730 | 3,800 | 138,000 |
| 1990/11/07 | 3,830 | 3,850 | 3,770 | 3,840 | 148,000 |
| 1990/11/06 | 4,000 | 4,000 | 3,860 | 3,880 | 90,000 |
| 1990/11/05 | 4,050 | 4,050 | 3,920 | 3,980 | 81,000 |
| 1990/11/02 | 3,900 | 3,950 | 3,770 | 3,950 | 287,000 |
| 1990/11/01 | 4,050 | 4,100 | 3,950 | 3,950 | 237,000 |
| 1990/10/31 | 4,200 | 4,250 | 4,150 | 4,200 | 214,000 |
| 1990/10/30 | 4,290 | 4,290 | 4,180 | 4,250 | 267,000 |
| 1990/10/29 | 4,140 | 4,280 | 4,130 | 4,250 | 551,000 |
| 1990/10/26 | 4,080 | 4,150 | 4,030 | 4,130 | 406,000 |
| 1990/10/25 | 4,000 | 4,140 | 4,000 | 4,030 | 380,000 |
| 1990/10/24 | 3,990 | 3,990 | 3,960 | 3,990 | 146,000 |
| 1990/10/23 | 4,050 | 4,080 | 3,980 | 4,000 | 436,000 |
| 1990/10/22 | 3,930 | 4,000 | 3,900 | 3,950 | 321,000 |
| 1990/10/19 | 3,730 | 3,790 | 3,710 | 3,780 | 206,000 |
| 1990/10/18 | 3,700 | 3,700 | 3,650 | 3,680 | 109,000 |
| 1990/10/17 | 3,710 | 3,710 | 3,640 | 3,650 | 112,000 |
| 1990/10/16 | 3,690 | 3,690 | 3,640 | 3,670 | 174,000 |
| 1990/10/15 | 3,690 | 3,750 | 3,600 | 3,640 | 120,000 |
| 1990/10/12 | 3,590 | 3,690 | 3,590 | 3,650 | 119,000 |
| 1990/10/11 | 3,690 | 3,700 | 3,600 | 3,690 | 159,000 |
| 1990/10/09 | 4,000 | 4,000 | 3,750 | 3,840 | 316,000 |
| 1990/10/08 | 3,700 | 3,950 | 3,700 | 3,900 | 308,000 |
| 1990/10/05 | 3,660 | 3,770 | 3,600 | 3,660 | 312,000 |
| 1990/10/04 | 3,580 | 3,680 | 3,580 | 3,600 | 145,000 |
| 1990/10/03 | 3,600 | 3,850 | 3,510 | 3,680 | 420,000 |
| 1990/10/02 | 3,320 | 3,620 | 3,300 | 3,620 | 296,000 |
| 1990/10/01 | 3,130 | 3,320 | 3,030 | 3,120 | 553,000 |
| 1990/09/27 | 3,550 | 3,680 | 3,400 | 3,420 | 408,000 |
| 1990/09/26 | 4,000 | 4,050 | 3,700 | 3,700 | 175,000 |
| 1990/09/25 | 4,000 | 4,050 | 4,000 | 4,000 | 128,000 |
| 1990/09/21 | 4,100 | 4,190 | 4,020 | 4,190 | 412,000 |
| 1990/09/20 | 4,020 | 4,120 | 3,990 | 4,100 | 274,000 |
| 1990/09/19 | 4,150 | 4,200 | 4,050 | 4,060 | 98,000 |
| 1990/09/18 | 4,150 | 4,150 | 4,020 | 4,100 | 196,000 |
| 1990/09/17 | 4,230 | 4,230 | 4,150 | 4,200 | 88,000 |
| 1990/09/14 | 4,280 | 4,280 | 4,220 | 4,250 | 134,000 |
| 1990/09/13 | 4,340 | 4,350 | 4,230 | 4,230 | 200,000 |
| 1990/09/12 | 4,260 | 4,300 | 4,220 | 4,290 | 93,000 |
| 1990/09/11 | 4,300 | 4,330 | 4,260 | 4,260 | 106,000 |
| 1990/09/10 | 4,360 | 4,440 | 4,300 | 4,390 | 122,000 |
| 1990/09/07 | 4,190 | 4,300 | 4,100 | 4,300 | 244,000 |
| 1990/09/06 | 4,290 | 4,330 | 4,190 | 4,240 | 157,000 |
| 1990/09/05 | 4,480 | 4,490 | 4,100 | 4,300 | 297,000 |
| 1990/09/04 | 4,650 | 4,690 | 4,490 | 4,490 | 137,000 |
| 1990/09/03 | 4,750 | 4,890 | 4,750 | 4,750 | 198,000 |
| 1990/08/31 | 4,670 | 4,800 | 4,650 | 4,800 | 286,000 |
| 1990/08/30 | 4,650 | 4,750 | 4,600 | 4,680 | 758,000 |
| 1990/08/29 | 4,660 | 4,700 | 4,640 | 4,640 | 168,000 |
| 1990/08/28 | 4,790 | 4,800 | 4,700 | 4,760 | 271,000 |
| 1990/08/27 | 4,530 | 4,630 | 4,520 | 4,600 | 168,000 |
| 1990/08/24 | 4,250 | 4,410 | 4,090 | 4,400 | 690,000 |
| 1990/08/23 | 4,690 | 4,700 | 4,300 | 4,300 | 386,000 |
| 1990/08/22 | 4,800 | 4,800 | 4,500 | 4,800 | 338,000 |
| 1990/08/21 | 5,030 | 5,060 | 4,900 | 4,900 | 237,000 |
| 1990/08/20 | 5,070 | 5,080 | 4,960 | 5,010 | 214,000 |
| 1990/08/17 | 5,010 | 5,180 | 5,010 | 5,140 | 180,000 |
| 1990/08/16 | 5,340 | 5,340 | 5,180 | 5,180 | 120,000 |
| 1990/08/15 | 5,270 | 5,350 | 5,190 | 5,350 | 177,000 |
| 1990/08/14 | 5,000 | 5,170 | 5,000 | 5,170 | 169,000 |
| 1990/08/13 | 5,130 | 5,140 | 4,950 | 4,960 | 200,000 |
| 1990/08/10 | 5,240 | 5,350 | 5,150 | 5,200 | 231,000 |
| 1990/08/09 | 5,430 | 5,430 | 5,260 | 5,290 | 264,000 |
| 1990/08/08 | 5,150 | 5,490 | 5,050 | 5,430 | 457,000 |
| 1990/08/07 | 4,900 | 5,110 | 4,850 | 5,050 | 414,000 |
| 1990/08/06 | 5,480 | 5,480 | 5,200 | 5,280 | 317,000 |
| 1990/08/03 | 5,660 | 5,680 | 5,510 | 5,530 | 579,000 |
| 1990/08/02 | 5,710 | 5,810 | 5,670 | 5,720 | 585,000 |
| 1990/08/01 | 5,850 | 5,850 | 5,740 | 5,790 | 989,000 |
| 1990/07/31 | 5,510 | 5,680 | 5,510 | 5,650 | 831,000 |
| 1990/07/30 | 5,570 | 5,600 | 5,500 | 5,500 | 214,000 |
| 1990/07/27 | 5,630 | 5,650 | 5,570 | 5,600 | 496,000 |
| 1990/07/26 | 5,700 | 5,730 | 5,610 | 5,610 | 414,000 |
| 1990/07/25 | 5,710 | 5,710 | 5,650 | 5,670 | 473,000 |
| 1990/07/24 | 5,650 | 5,700 | 5,600 | 5,610 | 405,000 |
| 1990/07/23 | 5,720 | 5,750 | 5,620 | 5,700 | 363,000 |
| 1990/07/20 | 5,700 | 5,800 | 5,700 | 5,720 | 576,000 |
| 1990/07/19 | 5,880 | 5,880 | 5,670 | 5,800 | 372,000 |
| 1990/07/18 | 5,890 | 5,890 | 5,730 | 5,780 | 769,000 |
| 1990/07/17 | 5,900 | 5,920 | 5,830 | 5,880 | 1,526,000 |
| 1990/07/16 | 5,780 | 5,870 | 5,720 | 5,830 | 1,369,000 |
| 1990/07/13 | 5,690 | 5,730 | 5,660 | 5,680 | 458,000 |
| 1990/07/12 | 5,800 | 5,800 | 5,650 | 5,680 | 291,000 |
| 1990/07/11 | 5,780 | 5,830 | 5,700 | 5,800 | 859,000 |
| 1990/07/10 | 5,820 | 5,820 | 5,700 | 5,740 | 705,000 |
| 1990/07/09 | 5,800 | 5,930 | 5,800 | 5,820 | 1,803,000 |
| 1990/07/06 | 5,520 | 5,800 | 5,500 | 5,740 | 1,599,000 |
| 1990/07/05 | 5,460 | 5,530 | 5,460 | 5,500 | 798,000 |
| 1990/07/04 | 5,440 | 5,460 | 5,400 | 5,440 | 673,000 |
| 1990/07/03 | 5,400 | 5,450 | 5,380 | 5,390 | 559,000 |
| 1990/07/02 | 5,210 | 5,320 | 5,190 | 5,300 | 441,000 |
| 1990/06/29 | 5,250 | 5,260 | 5,150 | 5,190 | 244,000 |
| 1990/06/28 | 5,260 | 5,310 | 5,200 | 5,220 | 303,000 |
| 1990/06/27 | 5,250 | 5,280 | 5,200 | 5,250 | 442,000 |
| 1990/06/26 | 5,120 | 5,200 | 5,090 | 5,200 | 397,000 |
| 1990/06/25 | 5,280 | 5,280 | 5,120 | 5,120 | 152,000 |
| 1990/06/22 | 5,330 | 5,350 | 5,280 | 5,280 | 161,000 |
| 1990/06/21 | 5,440 | 5,470 | 5,300 | 5,320 | 440,000 |
| 1990/06/20 | 5,300 | 5,340 | 5,200 | 5,340 | 223,000 |
| 1990/06/19 | 5,200 | 5,300 | 5,180 | 5,220 | 267,000 |
| 1990/06/18 | 5,350 | 5,410 | 5,300 | 5,300 | 271,000 |
| 1990/06/15 | 5,380 | 5,380 | 5,310 | 5,350 | 251,000 |
| 1990/06/14 | 5,400 | 5,400 | 5,340 | 5,390 | 201,000 |
| 1990/06/13 | 5,350 | 5,410 | 5,260 | 5,350 | 322,000 |
| 1990/06/12 | 5,430 | 5,450 | 5,350 | 5,350 | 387,000 |
| 1990/06/11 | 5,420 | 5,500 | 5,420 | 5,460 | 386,000 |
| 1990/06/08 | 5,450 | 5,590 | 5,410 | 5,500 | 1,675,000 |
| 1990/06/07 | 5,130 | 5,350 | 5,120 | 5,350 | 1,181,000 |
| 1990/06/06 | 5,010 | 5,150 | 5,010 | 5,100 | 798,000 |
| 1990/06/05 | 4,980 | 4,990 | 4,920 | 4,980 | 428,000 |
| 1990/06/04 | 4,980 | 5,000 | 4,930 | 4,990 | 412,000 |
| 1990/06/01 | 4,810 | 4,930 | 4,800 | 4,930 | 594,000 |
| 1990/05/31 | 4,750 | 4,830 | 4,750 | 4,810 | 372,000 |
| 1990/05/30 | 4,800 | 4,840 | 4,750 | 4,750 | 335,000 |
| 1990/05/29 | 4,800 | 4,870 | 4,780 | 4,800 | 265,000 |
| 1990/05/28 | 4,810 | 4,850 | 4,750 | 4,800 | 212,000 |
| 1990/05/25 | 4,810 | 4,840 | 4,750 | 4,800 | 293,000 |
| 1990/05/24 | 4,820 | 4,870 | 4,810 | 4,810 | 213,000 |
| 1990/05/23 | 4,880 | 4,880 | 4,810 | 4,810 | 184,000 |
| 1990/05/22 | 4,850 | 4,920 | 4,840 | 4,880 | 171,000 |
| 1990/05/21 | 4,910 | 4,990 | 4,900 | 4,900 | 150,000 |
| 1990/05/18 | 4,960 | 4,960 | 4,910 | 4,910 | 218,000 |
| 1990/05/17 | 4,920 | 4,960 | 4,900 | 4,910 | 249,000 |
| 1990/05/16 | 4,900 | 5,010 | 4,890 | 4,940 | 308,000 |
| 1990/05/15 | 5,090 | 5,090 | 4,900 | 4,900 | 370,000 |
| 1990/05/14 | 5,100 | 5,100 | 5,010 | 5,070 | 285,000 |
| 1990/05/11 | 4,940 | 5,000 | 4,940 | 4,950 | 145,000 |
| 1990/05/10 | 4,960 | 5,020 | 4,890 | 4,890 | 221,000 |
| 1990/05/09 | 5,040 | 5,040 | 4,900 | 4,950 | 140,000 |
| 1990/05/08 | 5,030 | 5,040 | 4,960 | 5,030 | 216,000 |
| 1990/05/07 | 4,900 | 5,000 | 4,900 | 4,980 | 195,000 |
| 1990/05/02 | 4,860 | 4,860 | 4,780 | 4,850 | 150,000 |
| 1990/05/01 | 4,880 | 4,880 | 4,800 | 4,810 | 128,000 |
| 1990/04/27 | 4,850 | 4,890 | 4,780 | 4,780 | 106,000 |
| 1990/04/26 | 4,760 | 4,800 | 4,750 | 4,760 | 96,000 |
| 1990/04/25 | 4,750 | 4,800 | 4,710 | 4,710 | 141,000 |
| 1990/04/24 | 4,890 | 4,890 | 4,750 | 4,750 | 188,000 |
| 1990/04/23 | 4,790 | 4,870 | 4,790 | 4,870 | 170,000 |
| 1990/04/20 | 4,850 | 4,850 | 4,760 | 4,780 | 262,000 |
| 1990/04/19 | 4,660 | 4,900 | 4,650 | 4,700 | 342,000 |
| 1990/04/18 | 4,500 | 4,600 | 4,500 | 4,560 | 348,000 |
| 1990/04/17 | 4,360 | 4,580 | 4,360 | 4,410 | 341,000 |
| 1990/04/16 | 4,700 | 4,710 | 4,300 | 4,350 | 488,000 |
| 1990/04/13 | 4,720 | 4,750 | 4,700 | 4,710 | 277,000 |
| 1990/04/12 | 4,850 | 4,860 | 4,710 | 4,800 | 496,000 |
| 1990/04/11 | 5,000 | 5,100 | 4,890 | 4,900 | 682,000 |
| 1990/04/10 | 4,980 | 5,060 | 4,870 | 4,950 | 998,000 |
| 1990/04/09 | 5,480 | 5,600 | 5,390 | 5,580 | 518,000 |
| 1990/04/06 | 4,900 | 5,200 | 4,870 | 5,190 | 481,000 |
| 1990/04/05 | 4,880 | 4,950 | 4,700 | 4,800 | 303,000 |
| 1990/04/04 | 5,180 | 5,230 | 5,000 | 5,000 | 236,000 |
| 1990/04/03 | 5,200 | 5,350 | 5,160 | 5,160 | 220,000 |
| 1990/04/02 | 4,900 | 5,200 | 4,900 | 5,170 | 279,000 |
| 1990/03/30 | 5,730 | 5,750 | 5,600 | 5,600 | 246,000 |
| 1990/03/29 | 5,790 | 5,850 | 5,700 | 5,750 | 213,000 |
| 1990/03/28 | 5,770 | 5,850 | 5,690 | 5,850 | 564,000 |
| 1990/03/27 | 5,970 | 6,090 | 5,860 | 5,870 | 1,022,000 |
| 1990/03/27 | 1 -> 1.30 分割 | ||||
| 1990/03/26 | 7,160 | 7,740 | 7,110 | 7,640 | 833,000 |
| 1990/03/23 | 7,010 | 7,200 | 6,970 | 7,060 | 508,000 |
| 1990/03/22 | 7,300 | 7,310 | 6,800 | 7,110 | 502,000 |
| 1990/03/20 | 7,650 | 7,650 | 7,340 | 7,590 | 420,000 |
| 1990/03/19 | 7,890 | 7,900 | 7,700 | 7,700 | 223,000 |
| 1990/03/16 | 7,900 | 7,910 | 7,800 | 7,890 | 193,000 |
| 1990/03/15 | 7,760 | 7,850 | 7,750 | 7,850 | 113,000 |
| 1990/03/14 | 7,800 | 7,900 | 7,750 | 7,750 | 256,000 |
| 1990/03/13 | 7,950 | 7,950 | 7,860 | 7,900 | 243,000 |
| 1990/03/12 | 8,020 | 8,090 | 7,970 | 8,000 | 213,000 |
| 1990/03/09 | 8,020 | 8,100 | 8,010 | 8,100 | 206,000 |
| 1990/03/08 | 7,990 | 8,180 | 7,960 | 8,120 | 355,000 |
| 1990/03/07 | 7,980 | 8,100 | 7,980 | 8,050 | 221,000 |
| 1990/03/06 | 8,050 | 8,100 | 7,990 | 8,090 | 249,000 |
| 1990/03/05 | 8,080 | 8,080 | 8,000 | 8,020 | 280,000 |
| 1990/03/02 | 7,980 | 8,180 | 7,970 | 8,090 | 587,000 |
| 1990/03/01 | 8,090 | 8,090 | 7,960 | 7,960 | 504,000 |
| 1990/02/28 | 7,950 | 8,100 | 7,950 | 8,090 | 689,000 |
| 1990/02/27 | 7,780 | 7,950 | 7,700 | 7,950 | 414,000 |
| 1990/02/26 | 7,850 | 7,850 | 7,500 | 7,750 | 271,000 |
| 1990/02/23 | 7,980 | 8,000 | 7,750 | 7,930 | 239,000 |
| 1990/02/22 | 8,000 | 8,000 | 7,770 | 7,880 | 232,000 |
| 1990/02/21 | 8,010 | 8,050 | 7,920 | 8,000 | 217,000 |
| 1990/02/20 | 8,130 | 8,130 | 8,050 | 8,050 | 163,000 |
| 1990/02/19 | 8,200 | 8,200 | 8,080 | 8,100 | 121,000 |
| 1990/02/16 | 8,190 | 8,190 | 8,130 | 8,140 | 228,000 |
| 1990/02/15 | 8,180 | 8,210 | 8,120 | 8,180 | 287,000 |
| 1990/02/14 | 8,120 | 8,200 | 8,080 | 8,110 | 405,000 |
| 1990/02/13 | 8,140 | 8,150 | 8,050 | 8,120 | 316,000 |
| 1990/02/09 | 8,020 | 8,150 | 7,960 | 8,150 | 312,000 |
| 1990/02/08 | 8,120 | 8,120 | 8,010 | 8,010 | 128,000 |
| 1990/02/07 | 8,090 | 8,150 | 8,010 | 8,060 | 180,000 |
| 1990/02/06 | 8,000 | 8,190 | 7,960 | 8,080 | 168,000 |
| 1990/02/05 | 7,980 | 8,020 | 7,950 | 7,950 | 171,000 |
| 1990/02/02 | 7,980 | 8,000 | 7,950 | 7,950 | 151,000 |
| 1990/02/01 | 8,000 | 8,050 | 7,960 | 8,000 | 138,000 |
| 1990/01/31 | 7,910 | 8,000 | 7,900 | 7,990 | 134,000 |
| 1990/01/30 | 8,050 | 8,050 | 7,910 | 7,910 | 231,000 |
| 1990/01/29 | 8,050 | 8,100 | 7,990 | 7,990 | 227,000 |
| 1990/01/26 | 8,150 | 8,210 | 8,000 | 8,010 | 306,000 |
| 1990/01/25 | 8,120 | 8,190 | 8,100 | 8,150 | 158,000 |
| 1990/01/24 | 8,200 | 8,210 | 8,050 | 8,120 | 303,000 |
| 1990/01/23 | 8,200 | 8,250 | 8,160 | 8,200 | 264,000 |
| 1990/01/22 | 8,350 | 8,350 | 8,200 | 8,260 | 256,000 |
| 1990/01/19 | 8,360 | 8,360 | 8,200 | 8,260 | 370,000 |
| 1990/01/18 | 8,250 | 8,490 | 8,200 | 8,280 | 992,000 |
| 1990/01/17 | 8,020 | 8,210 | 8,010 | 8,170 | 340,000 |
| 1990/01/16 | 8,000 | 8,060 | 7,940 | 7,990 | 274,000 |
| 1990/01/12 | 8,220 | 8,220 | 8,100 | 8,100 | 400,000 |
| 1990/01/11 | 8,170 | 8,240 | 8,110 | 8,210 | 724,000 |
| 1990/01/10 | 8,140 | 8,150 | 8,060 | 8,130 | 371,000 |
| 1990/01/09 | 7,950 | 8,180 | 7,900 | 8,140 | 372,000 |
| 1990/01/08 | 8,000 | 8,050 | 7,920 | 7,950 | 141,000 |
| 1990/01/05 | 7,900 | 7,950 | 7,900 | 7,920 | 131,000 |
| 1990/01/04 | 8,010 | 8,010 | 7,850 | 7,900 | 167,000 |